Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Bovespa Index
(IX:
BVSP
)
127,599.57
-588.77 (-0.46%)
Daily Price
Updated: 4:45 PM EDT, May 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2013
53737
53737
52291
52338
6,498,600
-1400.90(-2.61%)
Sep 29, 2013
53781
54131
53611
53739
0
-0.10(-0.00%)
Sep 27, 2013
53781
54131
53611
53739
4,217,400
-44.00(-0.08%)
Sep 26, 2013
54263
54344
53429
53783
6,266,400
-478.00(-0.88%)
Sep 25, 2013
54425
54612
53968
54261
3,904,000
-170.00(-0.31%)
Sep 24, 2013
54600
54818
54164
54431
4,296,000
-171.00(-0.31%)
Sep 23, 2013
54110
54683
54027
54602
3,915,400
+492.00(+0.91%)
Sep 21, 2013
55095
55242
54018
54110
0
+0.00(+0.00%)
Sep 20, 2013
55095
55243
54019
54110
4,421,000
-986.00(-1.79%)
Sep 19, 2013
55703
55900
54966
55096
5,134,600
-607.00(-1.09%)
Sep 18, 2013
54273
55827
53982
55703
7,541,000
+1432.00(+2.64%)
Sep 17, 2013
53823
54271
53576
54271
4,249,200
+449.00(+0.83%)
Sep 16, 2013
53799
54463
53559
53822
4,775,000
+24.50(+0.05%)
Sep 15, 2013
53311
53859
52917
53798
0
+0.00(+0.00%)
Sep 14, 2013
53311
53859
52917
53798
0
-0.50(-0.00%)
Sep 13, 2013
53311
53859
52917
53798
4,938,600
+491.00(+0.92%)
Sep 12, 2013
53570
53839
52945
53307
6,094,600
-263.00(-0.49%)
Sep 11, 2013
53982
54304
53307
53570
6,817,000
-409.00(-0.76%)
Sep 10, 2013
54252
54740
53769
53979
6,826,400
-273.00(-0.50%)
Sep 09, 2013
53752
54531
53257
54252
7,775,400
+502.60(+0.94%)
Sep 08, 2013
52354
54125
52354
53749
0
+0.00(+0.00%)
Sep 07, 2013
52354
54125
52354
53749
0
+0.40(+0.00%)
Sep 06, 2013
52354
54125
52354
53749
10,524,400
+1397.00(+2.67%)
Sep 05, 2013
51715
52498
51256
52352
6,194,200
+636.00(+1.23%)
Sep 04, 2013
51621
51830
51108
51716
5,036,400
+90.00(+0.17%)
Sep 03, 2013
51833
52289
51422
51626
6,887,000
-209.00(-0.40%)
Sep 02, 2013
50012
51976
50012
51835
9,666,200
+1826.60(+3.65%)
Sep 01, 2013
49932
50480
49649
50008
0
+0.00(+0.00%)
Aug 31, 2013
49932
50480
49649
50008
0
+0.40(+0.00%)
Aug 30, 2013
49932
50480
49649
50008
14,233,400
+86.00(+0.17%)
Aug 29, 2013
49867
50558
49845
49922
7,991,000
+55.00(+0.11%)
Aug 28, 2013
50092
50591
49530
49867
8,503,400
-225.00(-0.45%)
Aug 27, 2013
51425
51425
50018
50092
5,718,400
-1337.00(-2.60%)
Aug 26, 2013
52200
52398
51429
51429
4,283,400
-768.10(-1.47%)
Aug 25, 2013
51401
52197
51166
52197
0
+0.00(+0.00%)
Aug 24, 2013
51401
52197
51166
52197
0
+0.10(+0.00%)
Aug 23, 2013
51401
52197
51166
52197
5,887,800
+799.00(+1.55%)
Aug 22, 2013
50408
51458
50408
51398
5,570,000
+993.00(+1.97%)
Aug 21, 2013
50501
51171
50055
50405
5,993,400
-102.00(-0.20%)
Aug 20, 2013
51561
51561
50499
50507
5,834,400
-1067.00(-2.07%)
Aug 19, 2013
51540
52089
51115
51574
6,388,000
+35.20(+0.07%)
Aug 18, 2013
50906
51555
50800
51539
0
+0.00(+0.00%)
Aug 17, 2013
50906
51555
50800
51539
0
-0.20(-0.00%)
Aug 16, 2013
50906
51555
50800
51539
7,402,400
+631.00(+1.24%)
Aug 15, 2013
50880
51453
50050
50908
8,357,400
+12.00(+0.02%)
Aug 14, 2013
50594
51364
50414
50896
11,269,000
+295.00(+0.58%)
Aug 13, 2013
50299
50734
50040
50601
6,511,900
+302.00(+0.60%)
Aug 12, 2013
49878
51380
49878
50299
7,041,200
+424.10(+0.85%)
Aug 11, 2013
48949
50000
48836
49875
0
+0.00(+0.00%)
Aug 10, 2013
48949
50000
48836
49875
0
-0.10(-0.00%)
Aug 09, 2013
48949
50001
48836
49875
6,321,000
+946.00(+1.93%)
Aug 08, 2013
47453
49230
47453
48929
5,221,800
+1482.00(+3.12%)
Aug 07, 2013
47422
47665
47164
47447
4,463,400
+25.00(+0.05%)
Aug 06, 2013
48436
48522
47225
47422
5,267,000
-1014.00(-2.09%)
Aug 05, 2013
48477
48707
48264
48436
3,743,000
-38.00(-0.08%)
Aug 04, 2013
49141
49550
48448
48474
0
+0.00(+0.00%)
Aug 03, 2013
49141
49550
48448
48474
0
+0.00(+0.00%)
Aug 02, 2013
49141
49550
48448
48474
4,491,200
-667.00(-1.36%)
Aug 01, 2013
48235
49281
48235
49141
4,687,400
+907.00(+1.88%)
Jul 31, 2013
48558
48824
48140
48234
4,944,600
-328.00(-0.68%)
Jul 30, 2013
49220
49669
48560
48562
0
-650.00(-1.32%)
Jul 29, 2013
49414
49461
48975
49212
3,285,200
-210.10(-0.43%)
Jul 28, 2013
49068
49422
48633
49422
0
+0.00(+0.00%)
Jul 27, 2013
49068
49422
48633
49422
0
+0.10(+0.00%)
Jul 26, 2013
49068
49422
48633
49422
3,997,400
+355.00(+0.72%)
Jul 25, 2013
48372
49123
48007
49067
4,935,600
+693.00(+1.43%)
Jul 24, 2013
48816
48888
47999
48374
5,006,400
-446.00(-0.91%)
Jul 23, 2013
48579
49379
48579
48820
4,579,400
+246.00(+0.51%)
Jul 22, 2013
47407
48879
47407
48574
4,132,000
+1173.80(+2.48%)
Jul 21, 2013
47650
47650
47163
47400
0
+0.00(+0.00%)
Jul 20, 2013
47650
47650
47163
47400
0
+0.20(+0.00%)
Jul 19, 2013
47650
47650
47163
47400
3,474,000
-257.00(-0.54%)
Jul 18, 2013
47404
48057
47093
47657
4,285,200
+250.00(+0.53%)
Jul 17, 2013
46869
47710
46869
47407
5,185,000
+538.00(+1.15%)
Jul 16, 2013
46749
47330
46417
46869
4,775,800
+130.00(+0.28%)
Jul 15, 2013
45533
46840
45533
46739
4,842,800
+1205.80(+2.65%)
Jul 14, 2013
46624
46624
45529
45533
0
+0.00(+0.00%)
Jul 13, 2013
46624
46624
45529
45533
0
+0.20(+0.00%)
Jul 12, 2013
46624
46624
45529
45533
5,357,200
-1093.00(-2.34%)
Jul 11, 2013
45494
46719
45494
46626
5,587,800
+1143.00(+2.51%)
Jul 10, 2013
45211
45955
45082
45483
4,867,600
+407.50(+0.90%)
Jul 09, 2013
45211
45740
44839
45076
0
-0.50(-0.00%)
Jul 08, 2013
45211
45740
44839
45076
4,664,000
-134.50(-0.30%)
Jul 07, 2013
45757
45757
44107
45210
0
+0.00(+0.00%)
Jul 06, 2013
45757
45757
44107
45210
0
+0.50(+0.00%)
Jul 05, 2013
45757
45757
44107
45210
6,988,200
-553.00(-1.21%)
Jul 04, 2013
45046
46097
45046
45763
5,100,400
+719.00(+1.60%)
Jul 03, 2013
45227
45827
44552
45044
6,998,800
-185.00(-0.41%)
Jul 02, 2013
47222
47222
44819
45229
8,123,400
-2001.00(-4.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.